Picton Property Income Ltd (PCTN) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Picton Property Income Ltd

Date Open High Low Close* Volume
23/12/2025 73.30p 75.60p 72.60p 73.30p 696544
22/12/2025 72.90p 75.00p 72.20p 73.50p 203945
19/12/2025 73.90p 75.35p 72.50p 73.60p 3238765
18/12/2025 73.50p 74.60p 71.90p 73.40p 624641
17/12/2025 73.00p 74.00p 72.88p 73.40p 934557
16/12/2025 73.90p 75.00p 72.30p 72.30p 1827265
15/12/2025 74.00p 74.00p 72.20p 72.50p 3424618
12/12/2025 72.30p 73.30p 72.00p 72.40p 620810
11/12/2025 73.20p 73.50p 72.20p 72.20p 844665
10/12/2025 73.60p 75.30p 72.00p 72.50p 1923050
09/12/2025 74.30p 75.10p 71.90p 73.50p 2256531
08/12/2025 73.90p 76.10p 73.90p 74.60p 1066134
05/12/2025 75.90p 76.20p 74.70p 75.80p 971046
04/12/2025 73.00p 76.00p 73.00p 75.90p 787186
03/12/2025 75.00p 75.94p 74.54p 75.10p 809525
02/12/2025 73.80p 76.30p 73.80p 75.10p 736313
01/12/2025 76.00p 76.40p 74.62p 75.70p 1049869
28/11/2025 75.80p 77.00p 75.00p 75.40p 640557
27/11/2025 75.50p 77.40p 75.00p 75.60p 459599
26/11/2025 74.50p 76.00p 73.68p 75.30p 908241
25/11/2025 74.00p 75.20p 73.43p 74.50p 1597126
24/11/2025 74.50p 76.10p 72.90p 73.50p 1665900
21/11/2025 74.00p 74.40p 73.00p 73.80p 1242579
20/11/2025 73.60p 74.70p 73.30p 73.70p 1707363
19/11/2025 73.50p 75.40p 73.50p 73.90p 1270061
18/11/2025 75.00p 76.10p 74.80p 75.00p 733770
17/11/2025 77.60p 77.60p 75.14p 75.90p 823254
14/11/2025 76.50p 77.90p 75.20p 75.70p 1065986
13/11/2025 78.00p 78.00p 76.80p 77.00p 461770
12/11/2025 80.00p 80.00p 75.66p 76.60p 1337325
11/11/2025 78.70p 79.20p 78.20p 79.00p 1107944
10/11/2025 78.50p 79.50p 78.10p 78.50p 704989
07/11/2025 78.70p 79.10p 77.90p 78.50p 773908
06/11/2025 78.30p 78.82p 78.00p 78.30p 709881
05/11/2025 78.00p 79.90p 77.50p 79.10p 833728
04/11/2025 78.10p 80.40p 77.60p 78.50p 746565
03/11/2025 80.10p 80.10p 77.50p 78.60p 685821
31/10/2025 77.50p 79.40p 77.50p 78.10p 1503704
30/10/2025 78.50p 80.30p 77.90p 78.50p 737812
29/10/2025 79.90p 80.20p 78.70p 79.20p 825775
28/10/2025 79.40p 80.40p 78.80p 79.20p 528163
27/10/2025 80.30p 81.80p 79.80p 79.90p 358733
24/10/2025 79.90p 81.00p 79.55p 80.80p 890304
23/10/2025 80.90p 81.35p 80.07p 80.70p 676371
22/10/2025 79.50p 81.30p 79.22p 81.00p 1160100
21/10/2025 78.60p 79.20p 77.88p 78.80p 381669
20/10/2025 77.70p 78.90p 77.02p 78.70p 838913
17/10/2025 78.00p 79.50p 76.80p 77.70p 1234506
16/10/2025 78.80p 79.00p 77.60p 79.00p 722619
15/10/2025 77.50p 79.00p 77.20p 77.70p 736414
14/10/2025 79.00p 79.20p 77.84p 78.30p 831281
13/10/2025 77.50p 79.00p 76.41p 78.80p 628991
10/10/2025 76.50p 78.30p 76.30p 76.60p 548578
09/10/2025 77.40p 78.00p 76.33p 76.40p 635424
08/10/2025 77.10p 78.60p 76.00p 76.50p 554993
07/10/2025 77.70p 78.80p 77.35p 77.60p 702028
06/10/2025 78.30p 79.00p 77.49p 78.00p 1214111
03/10/2025 78.90p 79.40p 78.00p 78.40p 579695
02/10/2025 79.00p 79.10p 77.59p 78.10p 685824
01/10/2025 78.00p 78.80p 78.00p 78.60p 2000834
30/09/2025 77.80p 78.50p 76.00p 78.50p 1766640
29/09/2025 78.50p 78.50p 77.20p 77.40p 627733
26/09/2025 77.40p 78.90p 77.00p 77.40p 1136219
25/09/2025 77.50p 78.10p 76.79p 77.30p 709688
24/09/2025 79.00p 79.00p 77.90p 78.10p 1093728
23/09/2025 77.80p 79.00p 76.50p 78.40p 872501
22/09/2025 77.70p 78.40p 76.69p 77.10p 861306
19/09/2025 77.20p 78.30p 74.90p 78.00p 2056498
18/09/2025 76.50p 77.70p 76.01p 77.40p 509594
17/09/2025 77.70p 77.70p 75.70p 76.80p 965457
16/09/2025 76.00p 76.70p 76.00p 77.10p 1464177
15/09/2025 76.00p 77.00p 75.60p 76.70p 2056782
12/09/2025 75.30p 76.10p 75.00p 75.80p 778238
11/09/2025 73.80p 74.00p 73.80p 75.50p 1032123
10/09/2025 73.80p 75.40p 72.60p 74.00p 812996
09/09/2025 75.10p 75.20p 73.00p 73.60p 638429
08/09/2025 73.90p 74.71p 72.10p 74.00p 635543
05/09/2025 73.00p 74.00p 71.53p 73.70p 362249
04/09/2025 72.40p 73.90p 72.39p 72.70p 659387
03/09/2025 71.00p 72.30p 70.50p 72.40p 1059708
02/09/2025 74.00p 76.00p 71.60p 71.30p 1411810
01/09/2025 73.80p 74.70p 73.70p 73.90p 652082
29/08/2025 74.80p 75.90p 73.80p 74.20p 757185
28/08/2025 74.00p 75.50p 74.00p 74.80p 622051
27/08/2025 75.00p 76.00p 74.10p 75.30p 1314690
26/08/2025 76.00p 76.00p 74.70p 75.20p 633661
22/08/2025 77.50p 77.50p 74.10p 75.60p 1660124
21/08/2025 74.00p 76.40p 74.00p 75.00p 909031
20/08/2025 76.50p 76.50p 74.30p 75.80p 570396
19/08/2025 74.90p 76.60p 74.10p 74.80p 750805
18/08/2025 75.00p 75.60p 74.40p 74.70p 809260
15/08/2025 74.60p 75.90p 74.50p 74.70p 369987
14/08/2025 75.80p 76.90p 74.70p 74.90p 548924
13/08/2025 75.60p 76.50p 74.80p 75.00p 1660529
12/08/2025 75.80p 76.81p 74.70p 74.90p 600057
11/08/2025 77.10p 77.42p 75.10p 75.40p 581083
08/08/2025 76.60p 77.00p 75.75p 76.60p 365863
07/08/2025 76.60p 78.00p 75.70p 76.20p 591377
06/08/2025 77.30p 77.62p 76.80p 77.20p 686877
05/08/2025 77.90p 78.60p 77.10p 77.10p 376571
04/08/2025 77.90p 78.30p 76.90p 77.70p 634776
01/08/2025 77.50p 78.20p 76.50p 77.30p 740077
31/07/2025 78.80p 79.04p 77.90p 78.50p 549355
30/07/2025 79.00p 80.30p 77.60p 78.20p 638069
29/07/2025 79.20p 79.70p 77.80p 79.00p 953613
28/07/2025 79.00p 79.90p 78.80p 79.00p 1190301
25/07/2025 79.10p 79.49p 78.50p 79.30p 686390
24/07/2025 81.10p 81.10p 78.70p 79.70p 761536
23/07/2025 79.80p 80.40p 79.10p 79.10p 508906
22/07/2025 79.00p 80.20p 79.00p 80.00p 637858
21/07/2025 78.50p 81.10p 78.50p 80.10p 2598910
18/07/2025 78.50p 79.60p 78.50p 79.50p 739304
17/07/2025 80.40p 80.44p 79.00p 79.00p 2201357
16/07/2025 79.50p 80.00p 79.00p 79.40p 575519
15/07/2025 81.10p 81.30p 79.70p 79.90p 676382
14/07/2025 81.00p 81.00p 78.60p 80.50p 686115
11/07/2025 79.00p 79.40p 78.60p 79.10p 707622
10/07/2025 79.20p 80.00p 78.60p 79.30p 548077
09/07/2025 78.50p 81.10p 78.50p 79.30p 798195
08/07/2025 80.00p 80.70p 78.88p 79.30p 738527
07/07/2025 80.50p 81.40p 79.80p 80.10p 777239
04/07/2025 79.50p 79.80p 78.90p 79.70p 566845
03/07/2025 80.40p 80.50p 79.20p 79.50p 540779
02/07/2025 79.70p 80.63p 78.90p 78.90p 717369
01/07/2025 81.40p 81.40p 79.70p 80.40p 505938
30/06/2025 80.90p 81.20p 79.80p 80.40p 1041548
27/06/2025 82.10p 82.10p 79.90p 80.90p 692371
26/06/2025 81.00p 82.30p 80.00p 80.00p 1157162
25/06/2025 81.00p 81.50p 80.62p 80.70p 605226
24/06/2025 80.00p 81.30p 80.00p 80.50p 579404
23/06/2025 80.40p 81.00p 79.70p 80.00p 847738
20/06/2025 80.00p 81.10p 79.79p 80.30p 3481115
19/06/2025 83.00p 83.00p 80.20p 80.30p 728277
18/06/2025 81.30p 82.90p 81.00p 81.40p 2011980
17/06/2025 80.80p 82.17p 80.80p 81.20p 923969
16/06/2025 80.70p 82.00p 80.52p 81.90p 1206677
13/06/2025 79.00p 81.40p 79.00p 81.40p 6297828
12/06/2025 80.10p 81.00p 79.60p 80.90p 1330596
11/06/2025 80.50p 81.10p 79.50p 80.60p 1052036
10/06/2025 80.00p 81.70p 78.70p 80.10p 1469161
09/06/2025 78.70p 79.90p 77.80p 79.90p 1170104
06/06/2025 78.90p 78.90p 77.35p 78.40p 1016511
05/06/2025 76.50p 78.30p 76.50p 77.80p 1403049
04/06/2025 77.70p 78.10p 77.13p 77.50p 842238
03/06/2025 78.00p 78.80p 76.00p 77.60p 859579
02/06/2025 77.00p 78.10p 77.00p 77.50p 6677473
30/05/2025 78.00p 78.00p 77.00p 77.50p 1077852
29/05/2025 77.40p 77.90p 76.75p 77.70p 553545
28/05/2025 75.60p 77.00p 74.86p 76.90p 1427827
27/05/2025 74.60p 75.00p 72.92p 74.90p 4257784
23/05/2025 74.30p 74.90p 72.60p 73.50p 1332578
22/05/2025 74.40p 74.90p 72.21p 73.70p 1930658
21/05/2025 71.50p 73.30p 71.50p 72.70p 1042591
20/05/2025 75.20p 75.20p 73.08p 73.40p 1179526
19/05/2025 73.00p 74.20p 73.00p 73.40p 1779974
16/05/2025 71.60p 74.60p 71.60p 74.50p 833845
15/05/2025 73.00p 73.80p 71.60p 73.70p 1103407
14/05/2025 72.50p 73.52p 72.06p 73.50p 2907326
13/05/2025 74.10p 75.15p 72.90p 72.90p 1207603
12/05/2025 74.60p 76.30p 74.20p 74.50p 1466164
09/05/2025 75.00p 77.03p 74.83p 75.40p 1536576
08/05/2025 76.00p 76.80p 75.53p 75.80p 821343
07/05/2025 77.80p 77.80p 76.10p 76.50p 1337954
06/05/2025 77.10p 77.50p 76.77p 76.80p 522733
02/05/2025 76.70p 76.90p 75.91p 76.70p 930912
01/05/2025 76.10p 76.20p 75.02p 75.80p 797109
30/04/2025 76.40p 76.60p 75.17p 76.00p 1529747
29/04/2025 75.00p 76.20p 75.00p 75.00p 1186085
28/04/2025 73.50p 75.30p 73.50p 74.90p 510671
25/04/2025 75.50p 75.50p 73.70p 74.50p 561004
24/04/2025 74.30p 74.70p 72.38p 74.10p 1300188
23/04/2025 73.50p 74.30p 72.20p 72.20p 846740
22/04/2025 73.00p 73.95p 71.85p 72.80p 653120
17/04/2025 69.60p 72.60p 69.60p 72.50p 894121
16/04/2025 71.00p 71.40p 70.60p 71.20p 1697416
15/04/2025 69.00p 71.30p 69.00p 71.00p 889223
14/04/2025 67.90p 69.90p 67.90p 69.80p 744875
11/04/2025 67.40p 68.10p 66.20p 67.90p 358181
10/04/2025 66.10p 68.50p 66.10p 66.80p 716281
09/04/2025 68.50p 68.50p 64.13p 64.60p 858478
08/04/2025 68.10p 68.10p 66.35p 68.10p 1247920
07/04/2025 69.00p 69.00p 64.90p 66.20p 2517229
04/04/2025 74.00p 74.40p 69.50p 69.90p 2229801
03/04/2025 72.70p 74.00p 71.90p 73.60p 1429215
02/04/2025 72.40p 72.70p 71.70p 72.40p 881658
01/04/2025 72.00p 73.20p 71.50p 71.80p 981790
31/03/2025 72.80p 73.00p 71.70p 71.70p 1318203
28/03/2025 69.50p 72.80p 69.50p 72.40p 1121990
27/03/2025 71.50p 71.70p 70.50p 71.00p 1340125
26/03/2025 72.50p 72.50p 71.10p 71.40p 851277
25/03/2025 71.50p 72.40p 70.10p 71.70p 809282
24/03/2025 70.50p 72.20p 70.10p 70.70p 1211472
21/03/2025 71.30p 71.70p 70.40p 71.50p 2294085
20/03/2025 71.30p 71.30p 70.30p 71.00p 1095466
19/03/2025 71.60p 71.60p 69.70p 70.40p 954973
18/03/2025 70.30p 71.00p 69.80p 70.30p 1479000
17/03/2025 67.10p 70.70p 67.10p 70.10p 1174814
14/03/2025 68.00p 69.00p 67.26p 68.80p 879363
13/03/2025 68.50p 68.50p 67.20p 67.20p 1994391
12/03/2025 67.70p 68.20p 67.27p 67.50p 1333604

*Close Price adjusted for both dividends and splits